マックスバリュ東海(8198)の株価時系列情報
マックスバリュ東海(8198)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,125 | 1,125 | 1,115 | 1,119 | 7,000 |
| 2011/12/29 | 1,135 | 1,135 | 1,122 | 1,126 | 8,500 |
| 2011/12/28 | 1,137 | 1,141 | 1,130 | 1,134 | 22,500 |
| 2011/12/27 | 1,122 | 1,129 | 1,117 | 1,129 | 12,700 |
| 2011/12/26 | 1,108 | 1,120 | 1,108 | 1,118 | 9,300 |
| 2011/12/22 | 1,091 | 1,108 | 1,091 | 1,108 | 9,300 |
| 2011/12/21 | 1,093 | 1,098 | 1,090 | 1,090 | 7,000 |
| 2011/12/20 | 1,087 | 1,090 | 1,084 | 1,089 | 3,000 |
| 2011/12/19 | 1,089 | 1,089 | 1,081 | 1,082 | 3,300 |
| 2011/12/16 | 1,083 | 1,089 | 1,082 | 1,082 | 1,900 |
| 2011/12/15 | 1,081 | 1,085 | 1,079 | 1,083 | 2,900 |
| 2011/12/14 | 1,090 | 1,090 | 1,082 | 1,082 | 5,200 |
| 2011/12/13 | 1,088 | 1,089 | 1,086 | 1,087 | 2,700 |
| 2011/12/12 | 1,086 | 1,089 | 1,084 | 1,086 | 4,300 |
| 2011/12/09 | 1,089 | 1,089 | 1,077 | 1,083 | 5,100 |
| 2011/12/08 | 1,084 | 1,086 | 1,078 | 1,079 | 2,600 |
| 2011/12/07 | 1,072 | 1,080 | 1,072 | 1,077 | 3,900 |
| 2011/12/06 | 1,071 | 1,077 | 1,071 | 1,072 | 5,200 |
| 2011/12/05 | 1,065 | 1,068 | 1,063 | 1,066 | 2,900 |
| 2011/12/02 | 1,060 | 1,060 | 1,056 | 1,057 | 4,400 |
| 2011/12/01 | 1,054 | 1,059 | 1,054 | 1,055 | 2,300 |
| 2011/11/30 | 1,053 | 1,055 | 1,051 | 1,051 | 1,500 |
| 2011/11/29 | 1,049 | 1,053 | 1,043 | 1,053 | 2,200 |
| 2011/11/28 | 1,035 | 1,051 | 1,035 | 1,049 | 8,300 |
| 2011/11/25 | 1,035 | 1,039 | 1,032 | 1,039 | 10,300 |
| 2011/11/24 | 1,040 | 1,042 | 1,036 | 1,038 | 9,100 |
| 2011/11/22 | 1,042 | 1,042 | 1,037 | 1,040 | 3,600 |
| 2011/11/21 | 1,040 | 1,040 | 1,039 | 1,039 | 2,600 |
| 2011/11/18 | 1,039 | 1,042 | 1,037 | 1,042 | 1,600 |
| 2011/11/17 | 1,040 | 1,040 | 1,037 | 1,038 | 2,300 |
| 2011/11/16 | 1,040 | 1,040 | 1,039 | 1,040 | 2,400 |
| 2011/11/15 | 1,040 | 1,041 | 1,039 | 1,039 | 4,800 |
| 2011/11/14 | 1,040 | 1,042 | 1,039 | 1,040 | 6,800 |
| 2011/11/11 | 1,050 | 1,054 | 1,040 | 1,040 | 6,700 |
| 2011/11/10 | 1,049 | 1,049 | 1,043 | 1,045 | 2,200 |
| 2011/11/09 | 1,045 | 1,049 | 1,044 | 1,046 | 1,900 |
| 2011/11/08 | 1,053 | 1,053 | 1,045 | 1,045 | 4,300 |
| 2011/11/07 | 1,055 | 1,057 | 1,052 | 1,055 | 3,000 |
| 2011/11/04 | 1,054 | 1,056 | 1,050 | 1,051 | 3,900 |
| 2011/11/02 | 1,058 | 1,058 | 1,053 | 1,054 | 1,800 |
| 2011/11/01 | 1,055 | 1,056 | 1,054 | 1,055 | 3,200 |
| 2011/10/31 | 1,057 | 1,060 | 1,056 | 1,060 | 4,300 |
| 2011/10/28 | 1,067 | 1,067 | 1,060 | 1,060 | 9,900 |
| 2011/10/27 | 1,059 | 1,063 | 1,057 | 1,063 | 3,800 |
| 2011/10/26 | 1,060 | 1,060 | 1,051 | 1,051 | 3,000 |
| 2011/10/25 | 1,060 | 1,060 | 1,047 | 1,056 | 3,600 |
| 2011/10/24 | 1,055 | 1,059 | 1,030 | 1,030 | 5,000 |
| 2011/10/21 | 1,055 | 1,060 | 1,054 | 1,054 | 2,200 |
| 2011/10/20 | 1,057 | 1,058 | 1,056 | 1,058 | 800 |
| 2011/10/19 | 1,054 | 1,068 | 1,054 | 1,059 | 2,500 |
| 2011/10/18 | 1,059 | 1,060 | 1,051 | 1,060 | 2,700 |
| 2011/10/17 | 1,058 | 1,064 | 1,055 | 1,059 | 1,900 |
| 2011/10/14 | 1,054 | 1,059 | 1,053 | 1,058 | 900 |
| 2011/10/13 | 1,058 | 1,065 | 1,055 | 1,055 | 6,600 |
| 2011/10/12 | 1,055 | 1,058 | 1,050 | 1,056 | 1,400 |
| 2011/10/11 | 1,056 | 1,057 | 1,050 | 1,057 | 3,900 |
| 2011/10/07 | 1,037 | 1,055 | 1,037 | 1,050 | 5,900 |
| 2011/10/06 | 1,044 | 1,044 | 1,036 | 1,037 | 2,700 |
| 2011/10/05 | 1,045 | 1,045 | 1,036 | 1,036 | 4,300 |
| 2011/10/04 | 1,038 | 1,040 | 1,033 | 1,040 | 4,300 |
| 2011/10/03 | 1,037 | 1,038 | 1,028 | 1,036 | 3,600 |
| 2011/09/30 | 1,038 | 1,038 | 1,028 | 1,030 | 2,600 |
| 2011/09/29 | 1,032 | 1,034 | 1,020 | 1,026 | 5,600 |
| 2011/09/28 | 1,033 | 1,035 | 1,021 | 1,035 | 8,500 |
| 2011/09/27 | 1,021 | 1,022 | 1,016 | 1,022 | 7,800 |
| 2011/09/26 | 1,020 | 1,023 | 1,017 | 1,020 | 5,500 |
| 2011/09/22 | 1,023 | 1,023 | 1,019 | 1,019 | 3,000 |
| 2011/09/21 | 1,020 | 1,026 | 1,020 | 1,025 | 6,200 |
| 2011/09/20 | 1,021 | 1,036 | 1,020 | 1,020 | 4,200 |
| 2011/09/16 | 1,022 | 1,025 | 1,021 | 1,025 | 2,200 |
| 2011/09/15 | 1,026 | 1,026 | 1,020 | 1,020 | 2,300 |
| 2011/09/14 | 1,020 | 1,027 | 1,020 | 1,022 | 1,900 |
| 2011/09/13 | 1,025 | 1,029 | 1,020 | 1,029 | 1,600 |
| 2011/09/12 | 1,027 | 1,030 | 1,025 | 1,030 | 2,600 |
| 2011/09/09 | 1,026 | 1,035 | 1,023 | 1,027 | 2,100 |
| 2011/09/08 | 1,017 | 1,025 | 1,017 | 1,018 | 2,000 |
| 2011/09/07 | 1,015 | 1,020 | 1,014 | 1,017 | 7,900 |
| 2011/09/06 | 1,020 | 1,020 | 1,016 | 1,017 | 5,200 |
| 2011/09/05 | 1,040 | 1,040 | 1,020 | 1,027 | 3,900 |
| 2011/09/02 | 1,034 | 1,034 | 1,021 | 1,029 | 5,000 |
| 2011/09/01 | 1,043 | 1,043 | 1,035 | 1,036 | 900 |
| 2011/08/31 | 1,042 | 1,042 | 1,031 | 1,035 | 1,700 |
| 2011/08/30 | 1,046 | 1,050 | 1,021 | 1,042 | 4,400 |
| 2011/08/29 | 1,060 | 1,060 | 1,035 | 1,050 | 7,800 |
| 2011/08/26 | 1,020 | 1,035 | 1,016 | 1,035 | 3,900 |
| 2011/08/25 | 1,024 | 1,030 | 1,015 | 1,030 | 3,600 |
| 2011/08/24 | 1,029 | 1,029 | 1,016 | 1,017 | 2,600 |
| 2011/08/23 | 1,020 | 1,027 | 1,020 | 1,026 | 2,600 |
| 2011/08/22 | 1,025 | 1,027 | 1,021 | 1,022 | 3,000 |
| 2011/08/19 | 1,027 | 1,032 | 1,022 | 1,026 | 2,400 |
| 2011/08/18 | 1,035 | 1,039 | 1,029 | 1,039 | 3,300 |
| 2011/08/17 | 1,017 | 1,035 | 1,015 | 1,028 | 3,100 |
| 2011/08/16 | 1,015 | 1,018 | 1,015 | 1,017 | 3,000 |
| 2011/08/15 | 1,011 | 1,020 | 1,011 | 1,015 | 4,400 |
| 2011/08/12 | 1,010 | 1,015 | 1,010 | 1,011 | 4,100 |
| 2011/08/11 | 1,006 | 1,012 | 1,005 | 1,008 | 7,400 |
| 2011/08/10 | 1,010 | 1,028 | 1,008 | 1,008 | 9,600 |
| 2011/08/09 | 1,007 | 1,015 | 990 | 1,015 | 17,300 |
| 2011/08/08 | 1,015 | 1,033 | 1,013 | 1,015 | 6,600 |
| 2011/08/05 | 1,020 | 1,036 | 1,015 | 1,030 | 9,500 |
| 2011/08/04 | 1,041 | 1,047 | 1,035 | 1,045 | 5,500 |
| 2011/08/03 | 1,040 | 1,044 | 1,035 | 1,044 | 5,900 |
| 2011/08/02 | 1,046 | 1,055 | 1,036 | 1,046 | 7,800 |
| 2011/08/01 | 1,048 | 1,055 | 1,047 | 1,051 | 5,100 |
| 2011/07/29 | 1,051 | 1,062 | 1,050 | 1,052 | 5,700 |
| 2011/07/28 | 1,052 | 1,085 | 1,049 | 1,054 | 42,600 |
| 2011/07/27 | 1,086 | 1,090 | 1,078 | 1,090 | 19,100 |
| 2011/07/26 | 1,078 | 1,083 | 1,076 | 1,083 | 9,000 |
| 2011/07/25 | 1,069 | 1,075 | 1,067 | 1,075 | 9,000 |
| 2011/07/22 | 1,062 | 1,070 | 1,055 | 1,070 | 7,700 |
| 2011/07/21 | 1,056 | 1,058 | 1,052 | 1,052 | 4,100 |
| 2011/07/20 | 1,055 | 1,065 | 1,051 | 1,053 | 6,400 |
| 2011/07/19 | 1,057 | 1,069 | 1,051 | 1,052 | 8,700 |
| 2011/07/15 | 1,063 | 1,065 | 1,060 | 1,060 | 4,000 |
| 2011/07/14 | 1,062 | 1,070 | 1,061 | 1,063 | 3,200 |
| 2011/07/13 | 1,065 | 1,067 | 1,062 | 1,063 | 5,700 |
| 2011/07/12 | 1,073 | 1,073 | 1,065 | 1,067 | 7,400 |
| 2011/07/11 | 1,081 | 1,081 | 1,072 | 1,078 | 5,700 |
| 2011/07/08 | 1,072 | 1,076 | 1,071 | 1,071 | 10,200 |
| 2011/07/07 | 1,065 | 1,074 | 1,065 | 1,074 | 3,200 |
| 2011/07/06 | 1,074 | 1,074 | 1,065 | 1,065 | 5,200 |
| 2011/07/05 | 1,068 | 1,072 | 1,064 | 1,072 | 2,900 |
| 2011/07/04 | 1,061 | 1,066 | 1,059 | 1,065 | 4,000 |
| 2011/07/01 | 1,059 | 1,060 | 1,056 | 1,058 | 1,500 |
| 2011/06/30 | 1,055 | 1,060 | 1,051 | 1,057 | 2,100 |
| 2011/06/29 | 1,060 | 1,060 | 1,042 | 1,055 | 2,100 |
| 2011/06/28 | 1,042 | 1,054 | 1,042 | 1,047 | 13,200 |
| 2011/06/27 | 1,049 | 1,064 | 1,049 | 1,064 | 8,200 |
| 2011/06/24 | 1,047 | 1,065 | 1,045 | 1,065 | 5,300 |
| 2011/06/23 | 1,050 | 1,050 | 1,041 | 1,045 | 2,400 |
| 2011/06/22 | 1,049 | 1,050 | 1,042 | 1,045 | 2,500 |
| 2011/06/21 | 1,048 | 1,048 | 1,041 | 1,043 | 3,100 |
| 2011/06/20 | 1,040 | 1,043 | 1,034 | 1,036 | 2,500 |
| 2011/06/17 | 1,039 | 1,043 | 1,032 | 1,033 | 1,700 |
| 2011/06/16 | 1,034 | 1,040 | 1,033 | 1,040 | 1,200 |
| 2011/06/15 | 1,043 | 1,043 | 1,034 | 1,034 | 1,800 |
| 2011/06/14 | 1,033 | 1,045 | 1,032 | 1,035 | 2,400 |
| 2011/06/13 | 1,035 | 1,036 | 1,030 | 1,035 | 1,400 |
| 2011/06/10 | 1,036 | 1,044 | 1,034 | 1,034 | 2,900 |
| 2011/06/09 | 1,034 | 1,036 | 1,030 | 1,036 | 1,700 |
| 2011/06/08 | 1,034 | 1,045 | 1,034 | 1,034 | 2,500 |
| 2011/06/07 | 1,037 | 1,044 | 1,034 | 1,034 | 1,900 |
| 2011/06/06 | 1,048 | 1,048 | 1,044 | 1,045 | 1,300 |
| 2011/06/03 | 1,044 | 1,048 | 1,035 | 1,045 | 2,800 |
| 2011/06/02 | 1,035 | 1,037 | 1,035 | 1,035 | 1,600 |
| 2011/06/01 | 1,050 | 1,050 | 1,035 | 1,050 | 2,500 |
| 2011/05/31 | 1,060 | 1,061 | 1,048 | 1,050 | 2,500 |
| 2011/05/30 | 1,070 | 1,070 | 1,060 | 1,060 | 20,700 |
| 2011/05/27 | 1,045 | 1,052 | 1,041 | 1,052 | 10,700 |
| 2011/05/26 | 1,034 | 1,039 | 1,034 | 1,037 | 6,100 |
| 2011/05/25 | 1,032 | 1,032 | 1,027 | 1,028 | 1,800 |
| 2011/05/24 | 1,028 | 1,029 | 1,022 | 1,022 | 4,100 |
| 2011/05/23 | 1,027 | 1,032 | 1,026 | 1,026 | 3,100 |
| 2011/05/20 | 1,025 | 1,030 | 1,019 | 1,022 | 1,300 |
| 2011/05/19 | 1,018 | 1,028 | 1,018 | 1,018 | 1,300 |
| 2011/05/18 | 1,030 | 1,030 | 1,017 | 1,018 | 1,000 |
| 2011/05/17 | 1,015 | 1,019 | 1,013 | 1,016 | 1,300 |
| 2011/05/16 | 1,020 | 1,020 | 1,013 | 1,017 | 2,100 |
| 2011/05/13 | 1,022 | 1,028 | 1,016 | 1,016 | 4,600 |
| 2011/05/12 | 1,029 | 1,029 | 1,022 | 1,022 | 2,800 |
| 2011/05/11 | 1,028 | 1,037 | 1,023 | 1,030 | 3,900 |
| 2011/05/10 | 1,034 | 1,034 | 1,022 | 1,028 | 2,900 |
| 2011/05/09 | 1,034 | 1,034 | 1,024 | 1,024 | 3,400 |
| 2011/05/06 | 1,033 | 1,033 | 1,022 | 1,026 | 4,200 |
| 2011/05/02 | 1,029 | 1,029 | 1,015 | 1,027 | 2,900 |
| 2011/04/28 | 1,030 | 1,030 | 1,017 | 1,017 | 7,900 |
| 2011/04/27 | 1,022 | 1,030 | 1,013 | 1,025 | 5,800 |
| 2011/04/26 | 1,012 | 1,015 | 1,011 | 1,012 | 3,100 |
| 2011/04/25 | 1,015 | 1,015 | 1,011 | 1,011 | 1,900 |
| 2011/04/22 | 1,020 | 1,020 | 1,012 | 1,018 | 2,100 |
| 2011/04/21 | 1,023 | 1,023 | 1,013 | 1,019 | 3,400 |
| 2011/04/20 | 1,021 | 1,021 | 1,015 | 1,016 | 2,300 |
| 2011/04/19 | 1,015 | 1,026 | 1,012 | 1,024 | 1,500 |
| 2011/04/18 | 1,025 | 1,032 | 1,015 | 1,015 | 1,200 |
| 2011/04/15 | 1,024 | 1,024 | 1,010 | 1,020 | 4,100 |
| 2011/04/14 | 1,016 | 1,018 | 1,008 | 1,018 | 2,300 |
| 2011/04/13 | 1,006 | 1,016 | 1,006 | 1,016 | 5,600 |
| 2011/04/12 | 1,011 | 1,017 | 1,006 | 1,016 | 2,500 |
| 2011/04/11 | 1,008 | 1,017 | 1,006 | 1,015 | 1,700 |
| 2011/04/08 | 1,005 | 1,016 | 1,004 | 1,008 | 2,900 |
| 2011/04/07 | 1,004 | 1,018 | 1,003 | 1,003 | 2,700 |
| 2011/04/06 | 1,010 | 1,013 | 1,004 | 1,004 | 4,200 |
| 2011/04/05 | 1,036 | 1,036 | 1,003 | 1,017 | 7,000 |
| 2011/04/04 | 1,034 | 1,034 | 1,010 | 1,021 | 10,400 |
| 2011/04/01 | 1,047 | 1,047 | 1,033 | 1,044 | 3,900 |
| 2011/03/31 | 1,030 | 1,040 | 1,023 | 1,040 | 5,100 |
| 2011/03/30 | 1,034 | 1,035 | 1,020 | 1,032 | 2,200 |
| 2011/03/29 | 1,020 | 1,039 | 1,007 | 1,034 | 5,600 |
| 2011/03/28 | 1,041 | 1,041 | 1,017 | 1,029 | 12,800 |
| 2011/03/25 | 1,040 | 1,050 | 1,035 | 1,049 | 9,000 |
| 2011/03/24 | 1,038 | 1,050 | 1,033 | 1,033 | 5,000 |
| 2011/03/23 | 1,023 | 1,035 | 1,017 | 1,035 | 5,400 |
| 2011/03/22 | 994 | 1,019 | 994 | 1,018 | 13,900 |
| 2011/03/18 | 933 | 968 | 933 | 962 | 14,200 |
| 2011/03/17 | 912 | 945 | 902 | 920 | 18,100 |
| 2011/03/16 | 875 | 954 | 875 | 927 | 22,400 |
| 2011/03/15 | 980 | 990 | 845 | 875 | 55,800 |
| 2011/03/14 | 980 | 1,024 | 970 | 991 | 26,400 |
| 2011/03/11 | 1,056 | 1,070 | 1,055 | 1,059 | 8,000 |
| 2011/03/10 | 1,081 | 1,081 | 1,069 | 1,070 | 9,100 |
| 2011/03/09 | 1,092 | 1,093 | 1,082 | 1,082 | 6,200 |
| 2011/03/08 | 1,086 | 1,093 | 1,086 | 1,093 | 6,000 |
| 2011/03/07 | 1,092 | 1,092 | 1,086 | 1,086 | 5,400 |
| 2011/03/04 | 1,094 | 1,094 | 1,089 | 1,091 | 13,700 |
| 2011/03/03 | 1,104 | 1,104 | 1,092 | 1,097 | 8,700 |
| 2011/03/02 | 1,115 | 1,115 | 1,100 | 1,104 | 12,100 |
| 2011/03/01 | 1,125 | 1,125 | 1,110 | 1,110 | 18,800 |
| 2011/02/28 | 1,118 | 1,127 | 1,095 | 1,127 | 25,000 |
| 2011/02/25 | 1,105 | 1,115 | 1,102 | 1,115 | 19,900 |
| 2011/02/24 | 1,125 | 1,125 | 1,111 | 1,120 | 56,500 |
| 2011/02/23 | 1,210 | 1,210 | 1,190 | 1,200 | 44,600 |
| 2011/02/22 | 1,211 | 1,214 | 1,207 | 1,211 | 29,500 |
| 2011/02/21 | 1,203 | 1,211 | 1,203 | 1,211 | 18,600 |
| 2011/02/18 | 1,197 | 1,203 | 1,195 | 1,203 | 20,600 |
| 2011/02/17 | 1,195 | 1,197 | 1,194 | 1,196 | 10,500 |
| 2011/02/16 | 1,186 | 1,194 | 1,185 | 1,191 | 19,900 |
| 2011/02/15 | 1,188 | 1,190 | 1,186 | 1,187 | 17,100 |
| 2011/02/14 | 1,181 | 1,188 | 1,181 | 1,188 | 20,600 |
| 2011/02/10 | 1,180 | 1,184 | 1,179 | 1,182 | 13,000 |
| 2011/02/09 | 1,180 | 1,180 | 1,176 | 1,178 | 8,500 |
| 2011/02/08 | 1,183 | 1,183 | 1,175 | 1,178 | 11,700 |
| 2011/02/07 | 1,178 | 1,186 | 1,175 | 1,175 | 19,400 |
| 2011/02/04 | 1,177 | 1,178 | 1,172 | 1,176 | 10,900 |
| 2011/02/03 | 1,173 | 1,177 | 1,171 | 1,175 | 8,800 |
| 2011/02/02 | 1,170 | 1,173 | 1,164 | 1,168 | 13,200 |
| 2011/02/01 | 1,158 | 1,168 | 1,158 | 1,168 | 4,500 |
| 2011/01/31 | 1,160 | 1,160 | 1,155 | 1,158 | 12,400 |
| 2011/01/28 | 1,174 | 1,176 | 1,163 | 1,163 | 15,700 |
| 2011/01/27 | 1,167 | 1,172 | 1,164 | 1,171 | 14,500 |
| 2011/01/26 | 1,163 | 1,167 | 1,158 | 1,161 | 10,800 |
| 2011/01/25 | 1,145 | 1,160 | 1,141 | 1,159 | 7,200 |
| 2011/01/24 | 1,125 | 1,143 | 1,123 | 1,138 | 10,900 |
| 2011/01/21 | 1,145 | 1,145 | 1,128 | 1,129 | 17,700 |
| 2011/01/20 | 1,156 | 1,159 | 1,141 | 1,150 | 15,800 |
| 2011/01/19 | 1,176 | 1,177 | 1,151 | 1,162 | 14,000 |
| 2011/01/18 | 1,185 | 1,186 | 1,177 | 1,178 | 10,400 |
| 2011/01/17 | 1,176 | 1,182 | 1,176 | 1,180 | 9,800 |
| 2011/01/14 | 1,175 | 1,185 | 1,174 | 1,174 | 16,100 |
| 2011/01/13 | 1,175 | 1,182 | 1,173 | 1,176 | 21,500 |
| 2011/01/12 | 1,155 | 1,175 | 1,155 | 1,169 | 18,000 |
| 2011/01/11 | 1,135 | 1,150 | 1,135 | 1,150 | 21,400 |
| 2011/01/07 | 1,106 | 1,144 | 1,106 | 1,135 | 32,400 |
| 2011/01/06 | 1,100 | 1,107 | 1,097 | 1,103 | 15,000 |
| 2011/01/05 | 1,100 | 1,101 | 1,098 | 1,099 | 9,400 |
| 2011/01/04 | 1,105 | 1,105 | 1,098 | 1,102 | 13,000 |